UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.81-22.42 (-4.07%)
At close: 4:00PM EST

526.95 -1.86 (-0.35%)
After hours: 5:35PM EST

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210618C001700002020-12-30 9:40AM EST170.00315.49320.70329.000.00-100.00%
LRCX210618C002000002021-01-19 12:14AM EST200.00326.37371.20379.500.00-20233.59%
LRCX210618C002400002021-02-03 9:52AM EST240.00276.70286.45294.700.00-1177.95%
LRCX210618C002600002021-02-11 11:21AM EST260.00308.07280.50288.550.00-11118.81%
LRCX210618C002750002020-11-04 12:35PM EST275.00117.75224.05229.000.00-110.00%
LRCX210618C002900002020-11-04 10:40AM EST290.00102.00210.00214.750.00-440.00%
LRCX210618C003000002021-03-02 12:01PM EST300.00280.55227.45235.900.00-22163.75%
LRCX210618C003150002021-03-04 10:01AM EST315.00217.00213.00221.60-48.45-18.25%1161.55%
LRCX210618C003250002021-02-11 12:32PM EST325.00244.00203.50212.100.00-1060.21%
LRCX210618C003300002021-02-26 1:40PM EST330.00243.55198.50207.300.00-1158.97%
LRCX210618C003450002020-11-02 10:56AM EST345.0051.30143.70148.000.00--90.00%
LRCX210618C003500002021-03-04 2:50PM EST350.00183.50180.60188.80-26.85-12.76%404057.91%
LRCX210618C003550002020-12-07 9:30AM EST355.00153.84146.50151.250.00-110.00%
LRCX210618C003600002021-02-12 10:22AM EST360.00237.95171.55179.700.00-1256.98%
LRCX210618C003650002021-01-19 3:01PM EST365.00220.55214.70221.900.00-17127.00%
LRCX210618C003700002021-03-03 1:12PM EST370.00198.28162.50170.650.00-4755.88%
LRCX210618C003750002020-11-17 2:43PM EST375.00127.50129.05134.00+42.32+49.68%10120.00%
LRCX210618C003800002020-12-07 10:03AM EST380.00135.00126.50131.000.00-130.00%
LRCX210618C003850002020-12-01 1:51PM EST385.00103.66103.00108.000.00-110.00%
LRCX210618C003900002020-11-03 1:10PM EST390.0040.55124.30128.400.00-270.00%
LRCX210618C003950002020-12-18 11:34AM EST395.00108.20161.70169.150.00-1283.12%
LRCX210618C004000002021-02-04 11:59AM EST400.00143.16137.00144.75+13.65+10.54%81653.90%
LRCX210618C004050002020-10-28 2:32PM EST405.0024.9581.2084.950.00--30.00%
LRCX210618C004100002021-02-24 12:44PM EST410.00183.00128.80136.550.00-11553.29%
LRCX210618C004150002021-02-25 3:30PM EST415.00149.59124.50132.500.00-1752.78%
LRCX210618C004200002021-02-24 1:22PM EST420.00176.50120.50128.400.00-3652.38%
LRCX210618C004250002021-02-17 9:38AM EST425.00164.15116.55124.600.00-141952.17%
LRCX210618C004300002021-02-12 10:08AM EST430.00171.62112.65120.750.00-13351.87%
LRCX210618C004350002020-11-19 9:56AM EST435.0051.7078.1582.350.00-1180.00%
LRCX210618C004400002021-03-03 10:54AM EST440.00103.25105.15113.20-33.80-24.66%25351.37%
LRCX210618C004450002021-02-26 9:37AM EST445.00131.60101.55109.550.00-1951.18%
LRCX210618C004500002021-03-04 9:32AM EST450.00100.0098.50105.95-24.04-19.38%34051.25%
LRCX210618C004550002021-01-13 1:46PM EST455.00105.90143.00151.550.00-221101.51%
LRCX210618C004600002021-02-23 10:58AM EST460.00120.2791.5098.950.00-93150.79%
LRCX210618C004650002021-03-01 10:07AM EST465.00135.0388.5095.550.00-119150.77%
LRCX210618C004700002021-02-16 1:49PM EST470.0092.4584.5092.25-49.43-34.84%34450.21%
LRCX210618C004750002021-03-04 1:37PM EST475.0078.5082.0089.15-58.70-42.78%213150.46%
LRCX210618C004800002021-03-02 9:48AM EST480.00125.4178.5085.800.00-14350.01%
LRCX210618C004900002021-02-25 12:36PM EST490.00101.6972.5079.700.00-54953.14%
LRCX210618C005000002021-03-04 2:03PM EST500.0070.0066.5074.10-26.00-27.08%2712552.90%
LRCX210618C005200002021-03-04 3:58PM EST520.0060.0055.5563.65-20.00-25.00%1484452.38%
LRCX210618C005400002021-03-04 3:59PM EST540.0052.0046.5054.20-10.90-17.33%149551.82%
LRCX210618C005600002021-03-03 3:44PM EST560.0041.0038.0046.05-14.90-26.65%710151.51%
LRCX210618C005800002021-03-04 3:53PM EST580.0033.8031.0039.15-13.12-27.96%1314751.45%
LRCX210618C006000002021-03-04 3:49PM EST600.0028.2325.5033.20-11.69-29.28%81,18251.45%
LRCX210618C006200002021-03-04 3:47PM EST620.0023.2120.0028.10-20.79-47.25%1116651.50%
LRCX210618C006400002021-02-24 12:28PM EST640.0038.5015.5024.000.00-17551.83%
LRCX210618C006600002021-03-04 10:00AM EST660.0018.5012.0020.70-3.50-15.91%14852.39%
LRCX210618C006800002021-02-25 11:43AM EST680.0027.109.0017.650.00-111852.67%
LRCX210618C007000002021-03-01 1:00PM EST700.0012.506.5015.00-4.90-28.16%118852.89%
LRCX210618C007200002021-03-03 10:24AM EST720.0013.304.5012.750.00-26353.11%
LRCX210618C007400002021-02-25 1:14PM EST740.0014.003.0011.050.00-24353.64%
LRCX210618C007600002021-02-19 2:53PM EST760.0015.831.509.000.00-210953.20%
LRCX210618C007800002021-02-24 12:07PM EST780.005.800.508.65-5.15-47.03%26055.17%
LRCX210618C008000002021-02-23 3:27PM EST800.003.751.307.80-6.96-64.99%11056.11%
LRCX210618C008200002021-02-17 12:14PM EST820.0010.000.007.100.00-1157.10%
LRCX210618C008400002021-02-22 10:59AM EST840.006.050.006.550.00-1250.21%
LRCX210618C008600002021-02-16 3:31PM EST860.009.200.006.050.00-11251.37%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210618P001700002021-03-03 2:05PM EST170.000.010.004.300.00-6049112.57%
LRCX210618P001750002021-03-03 11:42AM EST175.001.550.003.95-0.18-10.40%1389108.28%
LRCX210618P001800002021-03-04 11:08AM EST180.001.350.004.35-0.85-38.64%4074107.48%
LRCX210618P001850002021-02-23 11:42AM EST185.002.240.003.35+1.23+121.78%3572100.37%
LRCX210618P001900002021-02-16 2:13PM EST190.000.260.005.050.00-8065105.26%
LRCX210618P001950002021-03-04 10:05AM EST195.002.270.004.05+1.17+106.36%754098.83%
LRCX210618P002000002021-03-04 11:20AM EST200.001.130.004.40-0.92-44.88%6513497.94%
LRCX210618P002100002021-02-24 2:07PM EST210.000.900.007.250.00-9455102.73%
LRCX210618P002200002021-02-24 3:59PM EST220.001.670.008.400.00-9451101.10%
LRCX210618P002300002021-01-20 3:09PM EST230.000.010.000.000.00-604025.00%
LRCX210618P002400002021-01-20 3:06PM EST240.001.910.000.000.00-201425.00%
LRCX210618P002500002021-01-20 9:46AM EST250.002.610.382.630.00-52972.38%
LRCX210618P002600002020-11-24 11:59AM EST260.004.852.303.450.00-2677.61%
LRCX210618P002700002020-12-29 9:33AM EST270.003.000.065.900.00-13074.51%
LRCX210618P002750002020-11-24 3:38PM EST275.006.152.304.700.00-1775.18%
LRCX210618P002800002021-02-10 10:57AM EST280.002.230.0010.000.00-101779.40%
LRCX210618P002850002020-12-02 11:18AM EST285.005.403.954.750.00-12175.10%
LRCX210618P002900002020-12-11 2:29PM EST290.004.802.554.800.00-2570.62%
LRCX210618P002950002020-11-12 12:43PM EST295.0012.104.156.550.00-2375.05%
LRCX210618P003000002021-02-10 10:57AM EST300.003.890.006.400.00-109565.26%
LRCX210618P003050002021-02-19 9:49AM EST305.002.000.0010.000.00-11970.31%
LRCX210618P003100002020-11-02 1:00PM EST310.0032.306.408.200.00-373775.43%
LRCX210618P003150002021-02-02 1:37PM EST315.005.850.0010.000.00-11266.87%
LRCX210618P003200002021-02-16 2:53PM EST320.003.200.0010.000.00-47265.19%
LRCX210618P003250002021-02-02 1:32PM EST325.006.800.0010.000.00-14063.53%
LRCX210618P003300002021-02-04 3:30PM EST330.005.900.0010.000.00-2361.88%
LRCX210618P003350002021-02-05 2:21PM EST335.006.250.1010.000.00-102360.42%
LRCX210618P003400002021-02-25 3:21PM EST340.005.100.5010.000.00-22059.39%
LRCX210618P003450002021-02-02 12:10PM EST345.008.951.0010.000.00-13558.49%
LRCX210618P003500002021-02-26 9:42AM EST350.006.251.509.250.00-23756.57%
LRCX210618P003550002021-01-28 10:48AM EST355.0010.855.4511.000.00-41761.84%
LRCX210618P003600002021-02-05 3:14PM EST360.009.752.1011.000.00-31956.38%
LRCX210618P003650002021-02-09 3:47PM EST365.007.852.8011.500.00-24556.17%
LRCX210618P003700002021-02-05 3:16PM EST370.0010.903.5012.100.00-315855.98%
LRCX210618P003750002021-03-04 10:50AM EST375.009.534.0012.70+1.03+12.12%154655.50%
LRCX210618P003800002021-02-05 3:17PM EST380.0012.404.6513.400.00-16455.21%
LRCX210618P003850002021-02-25 3:18PM EST385.0010.405.4513.900.00-112054.79%
LRCX210618P003900002021-02-25 3:18PM EST390.0010.806.0014.800.00-18254.45%
LRCX210618P003950002021-02-25 3:19PM EST395.0011.657.0015.600.00-14854.33%
LRCX210618P004000002021-03-01 1:50PM EST400.008.357.6016.250.00-117753.69%
LRCX210618P004050002021-02-25 3:23PM EST405.0013.108.5017.150.00-12153.43%
LRCX210618P004100002021-02-25 3:20PM EST410.0013.659.6018.100.00-13153.28%
LRCX210618P004150002021-02-05 2:42PM EST415.0016.5010.5019.000.00-11952.88%
LRCX210618P004200002021-02-25 1:19PM EST420.0014.5012.0520.050.00-13252.97%
LRCX210618P004250002021-01-22 2:29PM EST425.0015.656.7012.900.00-114946.87%
LRCX210618P004300002021-02-17 10:31AM EST430.0019.4514.0022.35+4.38+29.06%14852.26%
LRCX210618P004350002021-03-04 10:50AM EST435.0019.0315.1023.60+4.03+26.87%71651.95%
LRCX210618P004400002021-03-04 10:49AM EST440.0020.0516.5024.90+4.34+27.63%27451.79%
LRCX210618P004450002021-02-10 10:22AM EST445.0023.309.9516.650.00-62045.09%
LRCX210618P004500002021-03-02 3:37PM EST450.0015.7519.0027.700.00-171051.20%
LRCX210618P004550002021-02-18 3:46PM EST455.0018.6120.9029.200.00-15551.22%
LRCX210618P004600002021-02-25 12:19PM EST460.0020.9122.2530.600.00-24050.81%
LRCX210618P004650002021-02-26 10:13AM EST465.0025.0024.2032.300.00-52350.82%
LRCX210618P004700002021-03-02 2:47PM EST470.0024.0025.5034.000.00-14250.42%
LRCX210618P004750002021-02-22 10:32AM EST475.0020.2027.4035.750.00-93950.29%
LRCX210618P004800002021-03-01 2:21PM EST480.0024.9129.1037.750.00-211350.11%
LRCX210618P004900002021-02-22 2:12PM EST490.0025.4033.2541.750.00-25853.97%
LRCX210618P005000002021-03-04 11:30AM EST500.0038.8537.7045.80+7.85+25.32%159553.39%
LRCX210618P005200002021-03-03 10:06AM EST520.0038.0046.7555.250.00-11,65152.76%
LRCX210618P005400002021-03-01 2:40PM EST540.0070.0058.3566.05+28.00+66.67%31,77952.41%
LRCX210618P005600002021-03-04 1:09PM EST560.0079.8569.2077.85+16.85+26.75%183552.06%
LRCX210618P005800002021-02-22 3:32PM EST580.0067.9882.5091.100.00-20080752.14%
LRCX210618P006000002021-02-25 12:55PM EST600.0085.4096.50104.950.00-12351.98%
LRCX210618P006200002021-03-01 11:24AM EST620.00111.72111.00119.90+31.22+38.78%11752.10%
LRCX210618P006400002021-02-16 10:32AM EST640.0091.00127.00135.900.00-2352.57%